1. HOME >
  2. 株価時系列 >
  3. 5603 >
  4. 2016年

5603 虹技(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3025825825625783,0002,570
2016-12-29261262255256208,0002,560
2016-12-28259265259264195,0002,640
2016-12-27261262259259195,0002,590
2016-12-26263264261262147,0002,620
2016-12-22270270263267284,0002,670
2016-12-21262270261270466,0002,700
2016-12-20257264256263164,0002,630
2016-12-19265265260261202,0002,610
2016-12-16270270267268127,0002,680
2016-12-15274274268269281,0002,690
2016-12-14276276270272467,0002,720
2016-12-13271278271275461,0002,750
2016-12-12271274265273537,0002,730
2016-12-09275276270272521,0002,720
2016-12-08277279274276551,0002,760
2016-12-07275276269276674,0002,760
2016-12-06276278269273881,0002,730
2016-12-052672752652741,166,0002,740
2016-12-02266268262267989,0002,670
2016-12-01266268257260888,0002,600
2016-11-30252261251261914,0002,610
2016-11-29253253249252219,0002,520
2016-11-28252255250253246,0002,530
2016-11-25255257250252527,0002,520
2016-11-24252256248254230,0002,540
2016-11-22251251244250301,0002,500
2016-11-21257257252253356,0002,530
2016-11-182522582472541,071,0002,540
2016-11-172392542362511,375,0002,510
2016-11-16243244238239234,0002,390
2016-11-15243246241242196,0002,420
2016-11-14236244236244233,0002,440
2016-11-11237246231235480,0002,350
2016-11-10234239233237304,0002,370
2016-11-09236237218222486,0002,220
2016-11-08239243232238189,0002,380
2016-11-07236242236239224,0002,390
2016-11-04234240232234296,0002,340
2016-11-02240241233235385,0002,350
2016-11-01253254241242760,0002,420
2016-10-31245247243245306,0002,450
2016-10-28244244241243250,0002,430
2016-10-27242242240242138,0002,420
2016-10-26238243237241332,0002,410
2016-10-25237240233235328,0002,350
2016-10-24240244236237307,0002,370
2016-10-21250250239240458,0002,400
2016-10-20254256248250383,0002,500
2016-10-19251253247252319,0002,520
2016-10-18245252244251416,0002,510
2016-10-17241247241245356,0002,450
2016-10-14243245240241275,0002,410
2016-10-13244246238243630,0002,430
2016-10-122592592422451,342,0002,450
2016-10-11262265261262271,0002,620
2016-10-07263265260262397,0002,620
2016-10-06276277263264698,0002,640
2016-10-052702792672731,072,0002,730
2016-10-04265271259267897,0002,670
2016-10-032762762652671,030,0002,670
2016-09-302812872772772,099,0002,770
2016-09-292802892762854,282,0002,850
2016-09-282752762672692,224,0002,690
2016-09-272652752642721,932,0002,720
2016-09-262572742542692,939,0002,690
2016-09-23248255248252372,0002,520
2016-09-21247253241251755,0002,510
2016-09-20249252248250370,0002,500
2016-09-162692702482531,560,0002,530
2016-09-152582702572681,286,0002,680
2016-09-142612642542581,582,0002,580
2016-09-132782802602653,709,0002,650
2016-09-122612742572733,608,0002,730
2016-09-092482602482591,811,0002,590
2016-09-082382502372481,541,0002,480
2016-09-07234239231236444,0002,360
2016-09-062422492322351,077,0002,350
2016-09-052622662422434,459,0002,430
2016-09-022362552342542,761,0002,540
2016-09-012322392312361,251,0002,360
2016-08-312342372252311,766,0002,310
2016-08-302272352222311,342,0002,310
2016-08-29230231223227956,0002,270
2016-08-262262302172241,975,0002,240
2016-08-252092242072221,194,0002,220
2016-08-24215215210211371,0002,110
2016-08-23220220209214837,0002,140
2016-08-222092182082171,035,0002,170
2016-08-192202252062094,386,0002,090
2016-08-18198200195199224,0001,990
2016-08-17202208198200477,0002,000
2016-08-16209209203204299,0002,040
2016-08-15207211205207338,0002,070
2016-08-12211214207208367,0002,080
2016-08-102182232102121,115,0002,120
2016-08-092092162092141,035,0002,140
2016-08-082062182052091,405,0002,090
2016-08-052092132032052,692,0002,050
2016-08-042102262002026,765,0002,020
2016-08-0323524120721314,414,0002,130
2016-08-02230285215235103,634,0002,350
2016-08-0119422919422916,220,0002,290
2016-07-2917017916617981,0001,790
2016-07-28177179167168171,0001,680
2016-07-27172186166176384,0001,760
2016-07-26170171165167283,0001,670
2016-07-251621941621751,371,0001,750
2016-07-2215515915515929,0001,590
2016-07-2115916115715977,0001,590
2016-07-2015815815515829,0001,580
2016-07-1915715815515722,0001,570
2016-07-1515315715315740,0001,570
2016-07-1415515515315323,0001,530
2016-07-1315315515215335,0001,530
2016-07-1214915514915146,0001,510
2016-07-1114414914414855,0001,480
2016-07-0814614714414438,0001,440
2016-07-0714915014614760,0001,470
2016-07-0614214814214797,0001,470
2016-07-0514514614314643,0001,460
2016-07-0414214514214559,0001,450
2016-07-0114514614414449,0001,440
2016-06-3014314514214377,0001,430
2016-06-2914514514114150,0001,410
2016-06-2814114313914060,0001,400
2016-06-2714614614214369,0001,430
2016-06-2415415414114180,0001,410
2016-06-2315115214915226,0001,520
2016-06-2214914914914910,0001,490
2016-06-2114915114915017,0001,500
2016-06-2014915114815124,0001,510
2016-06-1714614714614729,0001,470
2016-06-1615215214514554,0001,450
2016-06-1515015215015039,0001,500
2016-06-1415315315015048,0001,500
2016-06-1315715715215249,0001,520
2016-06-1015815915615749,0001,570
2016-06-0915915915815812,0001,580
2016-06-0816216215916046,0001,600
2016-06-07162165155162146,0001,620
2016-06-06156175156162505,0001,620
2016-06-0315315515315413,0001,540
2016-06-0215615615315335,0001,530
2016-06-0115415715415632,0001,560
2016-05-3115415615415524,0001,550
2016-05-3015515615415627,0001,560
2016-05-2715615615215447,0001,540
2016-05-2615615715515511,0001,550
2016-05-2515515715515617,0001,560
2016-05-2415415515415426,0001,540
2016-05-2315715715415436,0001,540
2016-05-2015415615115691,0001,560
2016-05-1915415415315316,0001,530
2016-05-1815315415315324,0001,530
2016-05-1715215315215334,0001,530
2016-05-1615315415215223,0001,520
2016-05-1315415515215239,0001,520
2016-05-1215415615315438,0001,540
2016-05-1116316415315655,0001,560
2016-05-1016116616116388,0001,630
2016-05-0915615715615648,0001,560
2016-05-0615715815315431,0001,540
2016-05-0215715815615741,0001,570
2016-04-2816616816216231,0001,620
2016-04-2716716816616624,0001,660
2016-04-2616916916216637,0001,660
2016-04-2517217216816938,0001,690
2016-04-2216917016817024,0001,700
2016-04-2117017016816933,0001,690
2016-04-2017117116516589,0001,650
2016-04-1916917316816894,0001,680
2016-04-1815916915716487,0001,640
2016-04-1515915915715930,0001,590
2016-04-1415715915615934,0001,590
2016-04-1315415715415531,0001,550
2016-04-1215215615215334,0001,530
2016-04-1115315415115317,0001,530
2016-04-0815115714915293,0001,520
2016-04-0715215315115123,0001,510
2016-04-0615215315215317,0001,530
2016-04-0515315315115259,0001,520
2016-04-0415215515215434,0001,540
2016-04-0116216215115162,0001,510
2016-03-3116316316016039,0001,600
2016-03-3016316316016232,0001,620
2016-03-2916616816416624,0001,660
2016-03-2816917016816930,0001,690
2016-03-2516716916716818,0001,680
2016-03-2417117116716725,0001,670
2016-03-2317017016817028,0001,700
2016-03-2216817116817129,0001,710
2016-03-1816916916616622,0001,660
2016-03-1716916916716823,0001,680
2016-03-1617017016716723,0001,670
2016-03-1516917016616942,0001,690
2016-03-1417117216716974,0001,690
2016-03-1116517016517072,0001,700
2016-03-1016516616416627,0001,660
2016-03-0916416516316422,0001,640
2016-03-0816516616316527,0001,650
2016-03-0716516616416617,0001,660
2016-03-0416216616216333,0001,630
2016-03-0315916515916161,0001,610
2016-03-0215816215816057,0001,600
2016-03-0115415715315546,0001,550
2016-02-2915816015515577,0001,550
2016-02-2615716115615644,0001,560
2016-02-2515415815415637,0001,560
2016-02-2415315715315358,0001,530
2016-02-2315615715415455,0001,540
2016-02-2215515715415468,0001,540
2016-02-1916116115615635,0001,560
2016-02-1816316316116224,0001,620
2016-02-1715816015715729,0001,570
2016-02-1615816115715750,0001,570
2016-02-1515515615315531,0001,550
2016-02-1215715714915073,0001,500
2016-02-1016316515816268,0001,620
2016-02-0916716816316345,0001,630
2016-02-0816517216517228,0001,720
2016-02-0517017016616855,0001,680
2016-02-0417417417117112,0001,710
2016-02-0317617617317321,0001,730
2016-02-0217917917717841,0001,780
2016-02-01181182177181135,0001,810
2016-01-2916817316717147,0001,710
2016-01-2817117216716722,0001,670
2016-01-2716917316917219,0001,720
2016-01-2616416816416539,0001,650
2016-01-2517317317117223,0001,720
2016-01-2216116816016833,0001,680
2016-01-2116016615815848,0001,580
2016-01-2017117115916060,0001,600
2016-01-1917017016716718,0001,670
2016-01-1816116715816668,0001,660
2016-01-1516917116616627,0001,660
2016-01-1416917016616848,0001,680
2016-01-1316717316717237,0001,720
2016-01-1217317316516570,0001,650
2016-01-0817017617017351,0001,730
2016-01-0718018017417443,0001,740
2016-01-0618118617918077,0001,800
2016-01-0518318618218255,0001,820
2016-01-0418918918518570,0001,850

分割・併合履歴 ： [2017-09-27]1株→0.1株